Tour v492
IEF
iShares 7-10 Year Treasury Bond ETF
$92.95 -0.39%
$92.97 (+0.02%)🌙
as of 08/06 06:48 PM
(8/5 18:51) ◀
|
Thursday, August 6, 2026 (6:48pm)
January 2026
|
▶ (8/7 18:42)
◀ 8/6 18:48 ▶

Option Volume

Detail
ℹ
Current (08/06) 27,909
Calls: 12,603 (45%)
Puts: 15,306 (55%)
Prior (08/05) 20,525
Calls: 11,165 (54%)
Puts: 9,360 (46%)
Current vs Prior +35.98%
Calls: +12.88% (Calls)
Puts: +63.53% (Puts)
Prior 7-Day Total 174,359
Calls: 126,117 (72%)
Puts: 48,242 (28%)
Prior 7-Day Average 24,908
Calls: 18,016 (72%)
Puts: 6,891 (28%)
Current vs Prior 7-Day Avg +12.05%
Calls: -30.05%
Puts: +122.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $5.24M
Calls: $495.0K (9%)
Puts: $4.75M (91%)
Prior (08/05) $822.8K
Calls: $489.0K (59%)
Puts: $333.8K (41%)
Current vs Prior +536.96%
Calls: +1.23%
Puts: +1321.80%
Prior 7-Day Total $12.20M
Calls: $9.75M (80%)
Puts: $2.45M (20%)
Prior 7-Day Average $1.74M
Calls: $1.39M (80%)
Puts: $350.5K (20%)
Current vs Prior 7-Day Avg +200.63%
Calls: -64.46%
Puts: +1253.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.21
Prior (08/05) 0.84
Current vs Prior +44.87%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +101.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 212,939
Calls: 108,584 (51%)
Puts: 104,355 (49%)
Prior (08/05) 253,556
Calls: 146,278 (58%)
Puts: 107,278 (42%)
Current vs Prior -16.02%
Prior 7-Day Total 1,408,500
Calls: 830,114 (59%)
Puts: 578,386 (41%)
Prior 7-Day Average 201,214
Calls: 118,587 (59%)
Puts: 82,626 (41%)
Current vs Prior 7-Day Avg +5.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 0.73% | 1.10%1.30% | 2.38%
Prior 0.75% | 1.06%1.24% | 2.22%
Current vs Prior -2.48% | +3.43%+4.71% | +7.18%
Prior 7-Day Avg 0.82% | 1.16%1.44% | 2.42%
Current vs 7-Day Avg -11.15% | -5.70%-9.38% | -1.73%
Prior 7-Day Eod 0.75% | 1.06%1.24% | 2.22%
Current vs 7-Day Eod -2.48% | +3.43%+4.71% | +7.18%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 114.98% | 11.89%
Calls: 19.05% | 14.81%
Puts: 210.90% | 8.97%
Prior 114.98% | 11.89%
Calls: 19.05% | 14.81%
Puts: 210.90% | 8.97%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 114.98% | 11.89%
Calls: 19.05% | 14.81%
Puts: 210.90% | 8.97%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($4.75M) vs calls ($495.0K). Massive premium surge with dollar volume up 537% vs prior. Dollar volume significantly above 7-day average (201% higher). Bearish P/C ratio of 1.21 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 25 of results (avg 5.6%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 210.490.50$0.502.0%8000.4910.1K
$93.00Aug 280.610.63$0.623.2%610.50169
$92.50Aug 210.820.85$0.843.6%2.3K0.692
$92.50Aug 140.690.72$0.714.2%310.7260
$93.00Sep 180.790.83$0.814.9%600.44--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 216.957.10$7.032.1%5.0K1.00--
$94.00Sep 181.281.33$1.313.8%6000.7213.1K
$94.00Sep 41.221.27$1.254.0%40.764
$93.00Sep 180.690.72$0.714.2%6000.5821.3K
$95.00Aug 211.982.07$2.034.4%5.0K0.95--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 40.070.08$0.0812.5%10.1049
$94.00Aug 210.110.13$0.1216.7%50.19--
$95.00Sep 180.130.15$0.1414.3%1860.1410.1K
$93.00Aug 70.150.16$0.166.3%3.7K0.49555
$93.50Aug 140.150.16$0.166.3%20.28--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 140.130.15$0.1414.3%10.286.5K
$92.00Aug 280.140.16$0.1513.3%520.211.0K
$93.00Aug 70.150.17$0.1612.5%2.6K0.521.1K
$91.00Sep 180.170.19$0.1811.1%100.18164
$92.50Aug 210.190.21$0.2010.0%210.311.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 16 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 1411.1515.15$13.1530.4%121.001
$80.00Aug 2111.2015.20$13.2030.3%61.00--
$87.00Aug 75.856.30$6.077.4%60.993
$88.00Aug 74.905.30$5.107.8%70.992
$88.50Aug 74.404.80$4.608.7%10.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 216.957.10$7.032.1%5.0K1.00--
$95.00Aug 211.982.07$2.034.4%5.0K0.95--
$94.00Sep 41.221.27$1.254.0%40.764
$93.50Aug 140.590.62$0.614.9%30.7277
$94.00Sep 181.281.33$1.313.8%6000.7213.1K

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 26.0K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 70.150.16$0.166.3%3.7K0.49555
$92.50Aug 210.820.85$0.843.6%2.3K0.692
$93.00Aug 140.360.38$0.375.4%1.6K0.492.7K
$95.00Aug 140.010.02$0.0250.0%1.3K0.043
$93.00Aug 210.490.50$0.502.0%8000.4910.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 211.982.07$2.034.4%5.0K0.95--
$100.00Aug 216.957.10$7.032.1%5.0K1.00--
$93.00Aug 70.150.17$0.1612.5%2.6K0.521.1K
$93.00Sep 180.690.72$0.714.2%6000.5821.3K
$94.00Sep 181.281.33$1.313.8%6000.7213.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 43.8%, max 103.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 7Sep 188.7%4.3%103.1%3.7K555
$96.00Aug 14Sep 1111.2%7.0%59.9%2099
$80.00Aug 14Aug 2137.8%27.5%37.3%181
$93.50Aug 7Sep 118.7%6.8%29.2%652
$95.50Aug 14Aug 219.6%7.7%25.6%5901.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 7Sep 188.7%4.3%103.1%3.2K22.4K
$92.50Aug 7Aug 218.4%5.3%59.3%772.4K
$92.00Aug 28Sep 185.5%5.2%5.2%21110.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 40.67, avg 7.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Sep 18$0.12$4.88$0.1240.67$95.12
$93.50$95.00Aug 14$0.14$1.36$0.149.71$93.64
$93.00$97.50Aug 28$0.60$3.90$0.606.50$93.60
$93.50$96.00Sep 11$0.42$2.08$0.424.95$93.92
$94.00$95.00Sep 18$0.23$0.77$0.233.35$94.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$91.00$86.00Sep 18$0.15$4.85$0.1532.33$90.85
$92.50$90.50Aug 14$0.13$1.87$0.1314.38$92.37
$92.50$90.00Aug 21$0.18$2.32$0.1812.89$92.32
$92.00$91.00Sep 18$0.19$0.81$0.194.26$91.81
$93.00$92.50Aug 7$0.14$0.36$0.142.57$92.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 88.29, avg 4.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$92.50Aug 21$12.36$12.36$0.1488.29$92.36
$92.50$93.00Aug 14$0.34$0.34$0.162.12$92.84
$92.50$93.00Aug 21$0.34$0.34$0.162.12$92.84
$93.00$93.50Sep 11$0.25$0.25$0.251.00$93.25
$93.00$93.50Aug 21$0.24$0.24$0.260.92$93.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$93.00Aug 21$1.66$1.66$0.344.88$93.34
$93.50$93.00Aug 14$0.30$0.30$0.201.50$93.20
$94.00$93.00Sep 18$0.60$0.60$0.401.50$93.40
$93.00$92.50Aug 14$0.17$0.17$0.330.52$92.83
$93.00$92.50Aug 21$0.17$0.17$0.330.52$92.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.15, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 14Sep 4$0.068.0%6.4%
$92.50Aug 14Aug 21$0.136.0%5.3%
$93.50Aug 7Aug 14$0.148.7%6.5%
$93.00Aug 7Aug 14$0.218.7%5.5%
$94.00Aug 21Sep 18$0.256.1%6.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Sep 4Sep 18$0.066.4%6.7%
$92.50Aug 7Aug 14$0.128.4%6.0%
$93.00Aug 7Aug 14$0.158.7%5.5%
$92.00Aug 28Sep 18$0.225.5%5.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 0.34% of stock, avg 1.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Aug 7$0.16$0.16$0.32$92.68$93.320.34%
$93.00Aug 14$0.37$0.31$0.68$92.32$93.680.73%
$93.50Aug 14$0.16$0.61$0.77$92.73$94.270.83%
$92.50Aug 14$0.71$0.14$0.85$91.65$93.350.91%
$93.00Aug 21$0.50$0.37$0.87$92.13$93.870.94%
$92.50Aug 21$0.84$0.20$1.04$91.46$93.541.12%
$93.00Sep 18$0.81$0.71$1.52$91.48$94.521.64%
$94.00Sep 18$0.37$1.31$1.68$92.32$95.681.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.04% of stock, avg 0.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.50$92.50Aug 7$0.02$0.02$0.04$92.46$93.54
$93.00$92.50Aug 7$0.16$0.02$0.18$92.32$93.18
$93.50$92.50Aug 14$0.16$0.14$0.30$92.20$93.80
$94.00$92.50Aug 21$0.12$0.20$0.32$92.18$94.32
$95.00$91.00Sep 18$0.14$0.18$0.32$90.68$95.32
$93.50$92.50Aug 21$0.26$0.20$0.46$92.04$93.96
$93.00$92.50Aug 14$0.37$0.14$0.51$91.99$93.51
$95.00$92.00Sep 18$0.14$0.37$0.51$91.49$95.51
$94.00$91.00Sep 18$0.37$0.18$0.55$90.45$94.55
$93.00$92.50Aug 21$0.50$0.20$0.70$91.80$93.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 1.70, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/9293/94Sep 18$0.63$0.371.70$91.37$93.63
92/9394/94Aug 21$0.31$0.191.63$92.69$93.81
92/9394/95Sep 18$0.57$0.431.33$92.43$94.57
91/9294/95Sep 18$0.42$0.580.72$91.58$94.42
92/9394/95Aug 14$0.31$1.190.26$92.69$93.81
90/9293/94Aug 14$0.34$1.660.20$92.16$93.34
90/9293/94Aug 21$0.42$2.080.20$92.08$93.42
93/9495/100Sep 18$0.72$4.280.17$93.28$95.72
90/9294/95Aug 14$0.27$1.730.16$92.23$93.77
90/9294/94Aug 21$0.32$2.180.15$92.18$93.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 5.67, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$92.50$93.00$93.50Aug 21$0.10$0.404.00
$93.00$93.50$94.00Aug 21$0.10$0.404.00
$93.00$94.00$95.00Sep 18$0.21$0.793.76
$92.50$93.00$93.50Aug 14$0.13$0.372.85
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$91.00$92.00$93.00Sep 18$0.15$0.855.67
$92.50$93.00$93.50Aug 14$0.13$0.372.85
$92.00$93.00$94.00Sep 18$0.26$0.742.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $--, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.50$93.001:2Aug 21-$0.16$0.34
$93.00$93.501:2Sep 11-$0.22$0.28
$95.00$100.001:2Sep 18$0.10$4.90
$93.00$97.501:2Aug 28$0.58$3.92
$93.50$96.001:2Sep 11$0.37$2.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$83.001:2Aug 21$0.00$7.00
$86.00$84.001:2Sep 18-$0.01$1.99
$94.00$93.001:2Sep 18-$0.11$0.89
$91.00$86.001:2Sep 18$0.12$4.88
$92.50$90.001:2Aug 21$0.16$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 0.85%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Sep 18$0.790.440.1%0.85%0.90%60--
$93.00Sep 11$0.700.440.1%0.75%0.81%3200
$93.00Aug 28$0.610.500.1%0.66%0.71%61169
$93.00Aug 21$0.490.490.1%0.53%0.58%80010.1K
$93.50Sep 11$0.450.360.6%0.48%1.08%252
$93.00Aug 14$0.360.490.1%0.39%0.44%1.6K2.7K
$94.00Sep 18$0.350.281.1%0.38%1.51%31914.0K
$93.50Aug 21$0.250.340.6%0.27%0.86%1--
$93.00Aug 7$0.150.490.1%0.16%0.22%3.7K555
$93.50Aug 14$0.150.280.6%0.16%0.75%2--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 12,603
Total Puts 15,306
Put/Call Ratio 1.21
Net Difference -2,703

Prior's Put/Call Breakdown

Total Calls 11,165
Total Puts 9,360
Put/Call Ratio 0.84
Net Difference 1,805

Prior 7-Day Put/Call Summary

Total Calls 126,117
Total Puts 48,242
Average Put/Call Ratio 0.60
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All